Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BGF )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.1000 0.1000 0.0950 0.0950 65,500 -0.01(-5.00%)
May 28, 2020 0.1000 0.1000 0.0950 0.1000 133,560 +0.00(+0.00%)
May 27, 2020 0.1000 0.1000 0.1000 0.1000 1,600 +0.00(+0.00%)
May 26, 2020 0.1100 0.1100 0.1000 0.1000 105,000 +0.00(+0.00%)
May 25, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+11.11%)
May 22, 2020 0.0950 0.0950 0.0900 0.0900 32,500 -0.01(-10.00%)
May 21, 2020 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 20, 2020 0.1000 0.1000 0.0950 0.1000 30,131 +0.01(+5.26%)
May 19, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+11.76%)
May 15, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
May 14, 2020 0.1100 0.1100 0.1000 0.1000 48,300 -0.01(-9.09%)
May 13, 2020 0.1050 0.1100 0.1050 0.1100 33,000 +0.01(+10.00%)
May 11, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 08, 2020 0.0950 0.0950 0.0950 0.0950 18,500 -0.01(-13.64%)
May 06, 2020 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
May 04, 2020 0.1250 0.1250 0.1250 0 +0.03(+31.58%)
Apr 30, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 29, 2020 0.0950 0.0950 0.0950 0.0950 132,000 -0.01(-9.52%)
Apr 27, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Apr 24, 2020 0.1000 0.1200 0.0950 0.0950 54,120 -0.01(-9.52%)
Apr 23, 2020 0.1050 0.1050 0.1000 0.1050 32,000 +0.00(+0.00%)
Apr 22, 2020 0.1050 0.1050 0.1050 0.1050 2,113 -0.01(-4.55%)
Apr 21, 2020 0.1050 0.1100 0.1000 0.1100 16,480 +0.01(+4.76%)
Apr 17, 2020 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Apr 15, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 14, 2020 0.1100 0.1200 0.1100 0.1150 46,255 +0.01(+15.00%)
Apr 13, 2020 0.1000 0.1000 0.1000 0.1000 37,000 +0.01(+11.11%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 08, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Apr 07, 2020 0.0950 0.0950 0.0950 0.0950 19,000 -0.01(-5.00%)
Apr 03, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 0.1000 3,343 +0.00(+0.00%)
Mar 27, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 26, 2020 0.1000 0.1000 0.0900 0.0900 1,582 -0.01(-14.29%)
Mar 25, 2020 0.1050 0.1150 0.1050 0.1050 47,242 +0.01(+10.53%)
Mar 24, 2020 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+18.75%)
Mar 23, 2020 0.0900 0.0900 0.0800 0.0800 41,239 -0.02(-20.00%)
Mar 19, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 18, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 17, 2020 0.0950 0.0950 0.0600 0.0900 67,000 -0.01(-5.26%)
Mar 16, 2020 0.0800 0.0950 0.0800 0.0950 45,553 -0.01(-5.00%)
Mar 13, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 12, 2020 0.1050 0.1050 0.1000 0.1000 50,479 -0.00(-4.76%)
Mar 10, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 09, 2020 0.1000 0.1000 0.0950 0.1000 5,404 -0.01(-13.04%)
Mar 06, 2020 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.